Get the Stockscreener App
0.0598
34.38%
+0.0153
Pre-market:
.1195
0.0597
+99.83%
Greenwave Technology Solutions Inc Stock (GWAV) Price History
The historical daily chart and data for Greenwave Technology Solutions Inc stock (GWAV), show that the latest closing stock price as of May 15, 2024, is $0.0598.
- Greenwave Technology Solutions Inc all-time high stock price is $6.00, occurred on May 04, 2022.
- The lowest Greenwave Technology Solutions Inc stock price recorded was $0.04 on May 13, 2024. Since then, Greenwave Technology Solutions Inc's stock price has risen over 49.50% to $0.0598 now.
- The 52-week high stock price for GWAV is $1.12, representing a 1,773% increase from the current share price, occurred on August 10, 2023.
- The 52-week low stock price for GWAV is $0.04, indicating a -33.11% decrease from the current share price, occurred on May 13, 2024.
- The closing price of Greenwave Technology Solutions Inc (GWAV) stock in the beginning of 2023 was $5.80. The stock closed the year at $5.95, a gain of over 2.59% for the year.
The table below shows more information about GWAV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2024 | $0.0711 | $0.05 | $0.0211 | 717,752,280.0 | +34.38% |
| May 14, 2024 | $0.0525 | $0.0405 | $0.012 | 222,674,633.0 | +6.71% |
| May 13, 2024 | $0.0448 | $0.04 | $0.0048 | 42,061,954.0 | -5.01% |
| May 10, 2024 | $0.0484 | $0.0432 | $0.0052 | 87,375,741.0 | -37.20% |
| May 09, 2024 | $0.08 | $0.0656 | $0.0144 | 165,909,673.0 | +20.31% |
| May 08, 2024 | $0.0608 | $0.0569 | $0.0039 | 11,237,892.0 | -4.91% |
| May 07, 2024 | $0.07 | $0.06 | $0.01 | 24,752,236.0 | -3.17% |
| May 06, 2024 | $0.0645 | $0.0606 | $0.0039 | 10,743,119.0 | -2.32% |
| May 03, 2024 | $0.0663 | $0.0606 | $0.0057 | 7,756,824.0 | +4.36% |
| May 02, 2024 | $0.0677 | $0.0605 | $0.0072 | 8,355,598.0 | +0.65% |
| May 01, 2024 | $0.0659 | $0.0561 | $0.0098 | 10,395,327.0 | -7.10% |
| Apr 30, 2024 | $0.07 | $0.065 | $0.005 | 62,880,715.0 | +1.85% |
| Apr 29, 2024 | $0.0695 | $0.0648 | $0.0047 | 9,008,932.0 | -2.69% |
| Apr 26, 2024 | $0.0714 | $0.0649 | $0.0065 | 9,316,329.0 | -3.47% |
| Apr 25, 2024 | $0.0704 | $0.063 | $0.0074 | 9,314,441.0 | +1.76% |
| Apr 24, 2024 | $0.0704 | $0.0616 | $0.0088 | 12,797,126.0 | -2.72% |
| Apr 23, 2024 | $0.0716 | $0.0624 | $0.0092 | 36,794,950.0 | -44.66% |
| Apr 22, 2024 | $0.1291 | $0.115 | $0.0141 | 1,734,526.0 | +8.23% |
| Apr 19, 2024 | $0.1242 | $0.116 | $0.0082 | 1,679,379.0 | -6.49% |
| Apr 18, 2024 | $0.1279 | $0.1155 | $0.0124 | 2,603,134.0 | +2.72% |
| Apr 17, 2024 | $0.134 | $0.12 | $0.014 | 2,055,614.0 | -4.78% |
| Apr 16, 2024 | $0.1294 | $0.1162 | $0.0132 | 2,648,358.0 | +8.41% |
Greenwave Technology Solutions Inc Stock (GWAV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Greenwave Technology Solutions Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GWAV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Greenwave Technology Solutions Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Greenwave Technology Solutions Inc Stock (GWAV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.08 | $0.04 | $0.04 | 2,026,767,557.0 | -9.67% |
| Apr, 2024 | $0.1701 | $0.0616 | $0.1085 | 198,877,393.0 | -45.29% |
| Mar, 2024 | $0.78 | $0.1151 | $0.6649 | 97,426,155.0 | -82.95% |
| Feb, 2024 | $1.03 | $0.70 | $0.33 | 3,449,936.0 | -13.98% |
| Jan, 2024 | $0.94 | $0.57 | $0.37 | 2,603,384.0 | +46.02% |
Greenwave Technology Solutions Inc Stock (GWAV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.5969 | $0.391 | $0.2059 | 1,778,371.0 | +22.83% |
| Nov, 2023 | $0.61 | $0.444 | $0.166 | 1,042,547.0 | -21.69% |
| Oct, 2023 | $0.6899 | $0.50 | $0.1899 | 1,933,116.0 | -13.60% |
| Sep, 2023 | $0.885 | $0.58 | $0.305 | 4,398,507.0 | -18.09% |
| Aug, 2023 | $1.12 | $0.68 | $0.44 | 3,331,890.0 | -14.42% |
| Jul, 2023 | $1.04 | $0.69 | $0.3499 | 645,421.0 | +27.46% |
| Jun, 2023 | $0.89 | $0.75 | $0.14 | 630,215.0 | -2.44% |
| May, 2023 | $0.9405 | $0.78 | $0.1605 | 680,969.0 | -10.36% |
| Apr, 2023 | $1.04 | $0.8026 | $0.2374 | 968,202.0 | -11.93% |
| Mar, 2023 | $1.18 | $0.9232 | $0.2568 | 1,066,399.0 | +0.00% |
Greenwave Technology Solutions Inc Stock (GWAV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $6.00 | $5.50 | $0.50 | 6,235.0 | +0.00% |
0.73%
0.04%
Cap:
|
Volume (24h):